| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2014 | INR | 77 | 78.5 | 76.4 | 77.1 | 77.1 | +0.85 (+1.11%) | 380,191 |
| 5 Sep 2014 | INR | 75.65 | 77.35 | 74.55 | 76.25 | 76.25 | +1.25 (+1.67%) | 453,742 |
| 4 Sep 2014 | INR | 76.4 | 76.85 | 74.15 | 75 | 75 | -1.5 (-1.96%) | 337,931 |
| 3 Sep 2014 | INR | 78.5 | 79.8 | 75.7 | 76.5 | 76.5 | -2.4 (-3.04%) | 463,830 |
| 2 Sep 2014 | INR | 78.35 | 80.65 | 78.35 | 78.9 | 78.9 | +0.45 (+0.57%) | 436,485 |
| 1 Sep 2014 | INR | 77.45 | 79 | 70 | 78.45 | 78.45 | +0.25 (+0.32%) | 868,005 |
| 28 Aug 2014 | INR | 80 | 80.25 | 77.5 | 78.2 | 78.2 | -1.4 (-1.76%) | 316,238 |
| 27 Aug 2014 | INR | 79.25 | 81 | 78.25 | 79.6 | 79.6 | +0.3 (+0.38%) | 625,437 |
| 26 Aug 2014 | INR | 81.8 | 82.6 | 77.8 | 79.3 | 79.3 | -2.1 (-2.58%) | 571,708 |
| 25 Aug 2014 | INR | 82.5 | 84.75 | 80.8 | 81.4 | 81.4 | -0.95 (-1.15%) | 992,447 |
| 22 Aug 2014 | INR | 84 | 84.1 | 81 | 82.35 | 82.35 | -1.65 (-1.96%) | 629,364 |
| 21 Aug 2014 | INR | 83.6 | 85.5 | 82.7 | 84 | 84 | +2.1 (+2.56%) | 1,396,987 |
| 20 Aug 2014 | INR | 77 | 83.1 | 76.1 | 81.9 | 81.9 | +5.1 (+6.64%) | 1,758,123 |
| 19 Aug 2014 | INR | 77.6 | 77.75 | 76 | 76.8 | 76.8 | -0.35 (-0.45%) | 358,780 |
| 18 Aug 2014 | INR | 73.55 | 77.5 | 73.55 | 77.15 | 77.15 | +2.7 (+3.63%) | 656,121 |
| 14 Aug 2014 | INR | 72.9 | 76.4 | 72.9 | 74.45 | 74.45 | +0.8 (+1.09%) | 423,294 |
| 13 Aug 2014 | INR | 77.15 | 77.25 | 71.6 | 73.65 | 73.65 | -3.15 (-4.10%) | 525,474 |
| 12 Aug 2014 | INR | 77.25 | 78.6 | 76.3 | 76.8 | 76.8 | +0.2 (+0.26%) | 401,441 |
| 11 Aug 2014 | INR | 75.25 | 78.35 | 75.25 | 76.6 | 76.6 | +1.25 (+1.66%) | 374,921 |
| 8 Aug 2014 | INR | 78.4 | 78.4 | 74.7 | 75.35 | 75.35 | -3.8 (-4.80%) | 540,018 |
| 7 Aug 2014 | INR | 78.4 | 81.2 | 77.8 | 79.15 | 79.15 | +1.4 (+1.80%) | 707,494 |
| 6 Aug 2014 | INR | 78.65 | 81.4 | 77.1 | 77.75 | 77.75 | -0.8 (-1.02%) | 898,858 |
| 5 Aug 2014 | INR | 74.9 | 80.5 | 74.4 | 78.55 | 78.55 | +4 (+5.37%) | 1,587,085 |
| 4 Aug 2014 | INR | 74 | 75.7 | 73.5 | 74.55 | 74.55 | +1.05 (+1.43%) | 465,786 |
| 1 Aug 2014 | INR | 73.4 | 76.85 | 72.55 | 73.5 | 73.5 | -0.7 (-0.94%) | 910,702 |
| 31 Jul 2014 | INR | 77.55 | 77.55 | 73.8 | 74.2 | 74.2 | -2.95 (-3.82%) | 520,571 |
| 30 Jul 2014 | INR | 77.75 | 78.5 | 75.8 | 77.15 | 77.15 | -0.85 (-1.09%) | 433,228 |
| 28 Jul 2014 | INR | 79.25 | 80.9 | 77.65 | 78 | 78 | -1.4 (-1.76%) | 726,176 |
| 25 Jul 2014 | INR | 78.65 | 82.4 | 76.7 | 79.4 | 79.4 | +0.65 (+0.83%) | 2,660,374 |
| 24 Jul 2014 | INR | 78.7 | 81.5 | 77.75 | 78.75 | 78.75 | +2.2 (+2.87%) | 2,800,266 |
